Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Woodside Energy Group (WDS) Historical Prices

WDS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202623.4023.6823.4023.5523.55+1.68%379,5850.71
Oct 29, 202623.1223.1922.8623.1623.16+1.36%328,7670.61
Oct 28, 202622.7622.9322.6222.8522.85-1.34%541,8201.00
Oct 27, 202623.3623.3723.1023.1623.16-0.73%370,8220.66
Oct 26, 202623.4023.5023.2023.3323.33-1.39%325,9320.57
Oct 23, 202623.1123.7023.0523.6623.66+3.45%585,7861.02
Oct 22, 202623.3423.3622.5522.8722.87-3.18%877,0061.53
Oct 21, 202623.5823.7723.5023.6223.62-0.04%323,5900.56
Oct 20, 202623.8023.8023.2923.6323.63-0.34%462,7560.80
Oct 19, 202623.6623.8223.5623.7123.71+0.30%301,2630.52
Oct 16, 202623.3223.7123.0223.6423.64+1.59%571,7240.99
Oct 15, 202623.1723.3923.0323.2723.27+0.91%433,6800.72
Oct 14, 202623.2023.2222.9923.0623.06-0.60%508,5660.85
Oct 13, 202622.9423.2122.8623.2023.20+2.02%507,6500.84
Oct 12, 202622.6722.8122.6222.7422.74+0.75%333,4290.55
Oct 09, 202622.4622.7222.4622.5722.57-0.09%424,9950.69
Oct 08, 202622.5822.8022.4822.5922.59+3.77%622,6791.01
Oct 07, 202621.8922.1821.6821.7721.77+0.09%515,5040.84
Oct 06, 202621.7221.8221.5621.7521.75-0.09%375,3110.61
Oct 05, 202621.6921.9321.6321.7721.77-0.09%498,2940.80
Oct 02, 202621.5921.8021.4421.7921.79-0.05%665,1291.07
Oct 01, 202621.6021.8921.5221.8021.80-1.67%790,8041.28
Sep 30, 202622.2322.3922.1522.1722.17+2.17%525,9990.86
Sep 29, 202621.6321.8021.5521.7021.70-1.77%533,4670.87
Sep 28, 202622.3522.4122.0722.0922.09+0.23%595,6270.96
Sep 25, 202622.0822.2622.0122.0422.04-1.17%641,6541.03
Sep 24, 202622.4122.5222.2122.3022.30+0.54%730,9111.18
Sep 23, 202622.3022.3422.0922.1822.18-0.49%650,6751.05
Sep 22, 202622.3322.5522.2122.2922.29-1.85%424,9760.68
Sep 21, 202623.0723.0722.6822.7122.71-1.99%608,7370.96
Sep 18, 202623.2623.4823.0623.1723.17-1.86%745,5131.16
Sep 17, 202623.3123.6623.2723.6123.61+2.34%425,1370.66
Sep 16, 202623.7823.7823.0523.0723.07-3.79%693,7831.09
Sep 15, 202623.2024.0523.1823.9823.98+1.01%1,144,8901.80
Sep 14, 202623.7423.8723.5923.7423.74+0.21%828,4441.27
Sep 11, 202623.4423.7423.3323.6923.69-0.84%701,1411.07
Sep 10, 202624.0024.0023.4823.8923.89-1.24%642,2810.95
Sep 09, 202624.1724.2824.1024.1924.19+3.02%697,3440.90
Sep 08, 202623.3623.7223.3123.4823.48+3.12%544,2840.70
Sep 07, 202622.7622.8722.6122.7722.77+0.00%00.00
Sep 04, 202622.7622.8722.6122.7722.77-1.73%396,4500.50
Sep 03, 202623.7423.8523.6223.7223.17-0.46%357,8200.45
Sep 02, 202623.6123.9123.5423.8323.28-0.29%791,9560.99
Sep 01, 202623.5523.9423.5423.9023.35+2.66%699,9430.88
Aug 31, 202623.3323.3823.0223.2822.74+0.95%651,4730.82
Aug 28, 202623.3623.3623.0323.0622.53-0.98%336,0200.42
Aug 27, 202622.9423.3722.9323.2922.75+1.70%471,4550.59
Aug 26, 202622.8223.0322.8222.9022.37+0.18%608,0890.76
Aug 25, 202622.7223.5722.7222.8622.33-4.03%862,0611.08
Aug 24, 202624.0024.0823.7923.8223.27-2.10%351,2930.44